Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 976.10
-15.55 (-1.57%)
At close: Mar 30, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 965.15 | 1,009.25 | 952.45 | 976.10 | 976.10 | -1.57% | 71,812 |
| Mar 27, 2026 | 973.65 | 1,012.60 | 973.65 | 991.65 | 991.65 | -0.66% | 262,987 |
| Mar 25, 2026 | 999.35 | 1,029.70 | 989.55 | 998.20 | 998.20 | 1.11% | 30,522 |
| Mar 24, 2026 | 987.90 | 997.00 | 961.85 | 987.20 | 987.20 | 1.34% | 43,124 |
| Mar 23, 2026 | 978.95 | 979.10 | 954.15 | 974.10 | 974.10 | -0.59% | 65,206 |
| Mar 20, 2026 | 973.00 | 1,003.15 | 973.00 | 979.90 | 979.90 | 0.92% | 44,893 |
| Mar 19, 2026 | 979.95 | 986.10 | 966.30 | 971.00 | 971.00 | -2.37% | 17,788 |
| Mar 18, 2026 | 960.90 | 1,006.20 | 960.85 | 994.55 | 994.55 | 3.51% | 125,766 |
| Mar 17, 2026 | 941.05 | 973.00 | 931.00 | 960.85 | 960.85 | 1.37% | 28,061 |
| Mar 16, 2026 | 950.00 | 955.65 | 933.45 | 947.85 | 947.85 | -0.45% | 34,073 |
| Mar 13, 2026 | 947.85 | 970.15 | 947.85 | 952.15 | 952.15 | -0.35% | 22,517 |
| Mar 12, 2026 | 943.45 | 957.10 | 938.00 | 955.50 | 955.50 | -0.20% | 34,354 |
| Mar 11, 2026 | 976.70 | 978.10 | 951.60 | 957.40 | 957.40 | -1.97% | 69,539 |
| Mar 10, 2026 | 997.25 | 997.25 | 966.00 | 976.60 | 976.60 | -0.28% | 31,222 |
| Mar 9, 2026 | 965.35 | 986.60 | 948.20 | 979.30 | 979.30 | -0.07% | 20,091 |
| Mar 6, 2026 | 1,013.35 | 1,020.95 | 977.60 | 979.95 | 979.95 | -3.30% | 27,916 |
| Mar 5, 2026 | 1,009.95 | 1,021.80 | 996.35 | 1,013.35 | 1,013.35 | 1.35% | 40,243 |
| Mar 4, 2026 | 972.90 | 1,007.15 | 972.90 | 999.85 | 999.85 | -0.17% | 52,399 |
| Mar 2, 2026 | 1,000.00 | 1,025.35 | 993.00 | 1,001.55 | 1,001.55 | -2.92% | 31,077 |
| Feb 27, 2026 | 1,057.00 | 1,065.45 | 1,022.00 | 1,031.70 | 1,031.70 | -1.88% | 104,842 |
| Feb 26, 2026 | 1,072.85 | 1,072.85 | 1,038.30 | 1,051.50 | 1,051.50 | 0.81% | 27,396 |
| Feb 25, 2026 | 1,017.15 | 1,049.00 | 1,017.15 | 1,043.10 | 1,043.10 | 2.57% | 337,169 |
| Feb 24, 2026 | 1,054.05 | 1,057.35 | 1,006.25 | 1,017.00 | 1,017.00 | -4.87% | 49,203 |
| Feb 23, 2026 | 1,072.95 | 1,084.75 | 1,054.95 | 1,069.05 | 1,069.05 | -0.37% | 53,690 |
| Feb 20, 2026 | 1,117.15 | 1,117.15 | 1,066.00 | 1,073.05 | 1,073.05 | -2.08% | 39,868 |
| Feb 19, 2026 | 1,118.60 | 1,128.00 | 1,090.40 | 1,095.80 | 1,093.40 | -2.03% | 22,627 |
| Feb 18, 2026 | 1,131.20 | 1,134.00 | 1,096.15 | 1,118.55 | 1,116.10 | -1.06% | 60,090 |
| Feb 17, 2026 | 1,120.40 | 1,142.65 | 1,115.15 | 1,130.55 | 1,128.07 | 0.46% | 36,027 |
| Feb 16, 2026 | 1,135.00 | 1,151.65 | 1,116.50 | 1,125.40 | 1,122.94 | -1.60% | 389,770 |
| Feb 13, 2026 | 1,144.80 | 1,169.00 | 1,105.00 | 1,143.75 | 1,141.24 | -0.30% | 529,127 |
| Feb 12, 2026 | 1,159.35 | 1,162.05 | 1,129.85 | 1,147.15 | 1,144.64 | -2.20% | 275,162 |
| Feb 11, 2026 | 1,207.30 | 1,207.30 | 1,167.10 | 1,172.90 | 1,170.33 | -1.71% | 1,073,136 |
| Feb 10, 2026 | 1,179.35 | 1,204.70 | 1,171.00 | 1,193.25 | 1,190.64 | 1.28% | 23,908 |
| Feb 9, 2026 | 1,138.95 | 1,184.85 | 1,134.10 | 1,178.15 | 1,175.57 | 4.38% | 44,176 |
| Feb 6, 2026 | 1,166.00 | 1,166.00 | 1,118.80 | 1,128.75 | 1,126.28 | -3.21% | 46,259 |
| Feb 5, 2026 | 1,187.25 | 1,187.25 | 1,151.45 | 1,166.20 | 1,163.65 | -1.77% | 18,921 |
| Feb 4, 2026 | 1,245.00 | 1,245.00 | 1,163.00 | 1,187.20 | 1,184.60 | -5.06% | 82,509 |
| Feb 3, 2026 | 1,256.35 | 1,302.30 | 1,248.40 | 1,250.45 | 1,247.71 | 1.08% | 279,279 |
| Feb 2, 2026 | 1,242.35 | 1,257.05 | 1,212.00 | 1,237.05 | 1,234.34 | -1.39% | 64,450 |
| Feb 1, 2026 | 1,232.45 | 1,276.00 | 1,232.45 | 1,254.50 | 1,251.75 | 0.42% | 20,139 |
| Jan 30, 2026 | 1,255.05 | 1,258.95 | 1,242.85 | 1,249.25 | 1,246.51 | -1.39% | 18,811 |
| Jan 29, 2026 | 1,299.95 | 1,302.55 | 1,260.35 | 1,266.85 | 1,264.08 | -2.53% | 16,859 |
| Jan 28, 2026 | 1,278.45 | 1,303.05 | 1,265.00 | 1,299.75 | 1,296.90 | 1.61% | 29,031 |
| Jan 27, 2026 | 1,291.35 | 1,315.20 | 1,260.00 | 1,279.20 | 1,276.40 | -1.71% | 58,244 |
| Jan 23, 2026 | 1,321.15 | 1,329.60 | 1,296.85 | 1,301.40 | 1,298.55 | -1.43% | 19,298 |
| Jan 22, 2026 | 1,356.00 | 1,385.00 | 1,296.60 | 1,320.25 | 1,317.36 | -1.02% | 57,160 |
| Jan 21, 2026 | 1,282.70 | 1,341.95 | 1,268.70 | 1,333.80 | 1,330.88 | 1.91% | 33,090 |
| Jan 20, 2026 | 1,307.50 | 1,322.85 | 1,299.95 | 1,308.85 | 1,305.98 | -0.61% | 66,084 |
| Jan 19, 2026 | 1,307.95 | 1,323.15 | 1,304.95 | 1,316.85 | 1,313.97 | -0.94% | 11,491 |
| Jan 16, 2026 | 1,300.90 | 1,332.00 | 1,300.90 | 1,329.40 | 1,326.49 | 1.76% | 19,185 |